Microlink Solutions Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.595	0.645	0.585	0.605	0.605	414,000
2022-09-07	0.595	0.600	0.580	0.595	0.590	810,600
2022-09-06	0.580	0.595	0.575	0.595	0.590	212,300
2022-09-05	0.590	0.590	0.585	0.585	0.580	258,900
2022-09-02	0.595	0.600	0.595	0.595	0.590	309,300
2022-09-01	0.605	0.605	0.595	0.600	0.595	281,100
2022-08-30	0.600	0.605	0.590	0.605	0.600	485,800
2022-08-29	0.600	0.600	0.595	0.595	0.590	221,400
2022-08-26	0.600	0.605	0.595	0.605	0.600	563,300
2022-08-25	0.590	0.605	0.590	0.600	0.595	532,500
2022-08-24	0.615	0.615	0.590	0.590	0.585	605,200
2022-08-23	0.605	0.615	0.605	0.615	0.610	401,700
2022-08-22	0.605	0.615	0.605	0.610	0.605	349,000
2022-08-19	0.605	0.615	0.600	0.605	0.600	1,527,100
2022-08-18	0.600	0.610	0.600	0.610	0.605	632,000
2022-08-17	0.615	0.615	0.600	0.600	0.595	952,700
2022-08-16	0.610	0.615	0.595	0.615	0.610	3,834,600
2022-08-15	0.600	0.615	0.595	0.610	0.605	3,048,700
2022-08-12	0.585	0.615	0.585	0.600	0.595	4,071,000
2022-08-11	0.585	0.590	0.580	0.585	0.580	3,881,300
2022-08-10	0.575	0.585	0.575	0.585	0.580	4,076,200
2022-08-09	0.580	0.590	0.575	0.580	0.575	3,161,900
2022-08-08	0.575	0.580	0.570	0.580	0.575	3,080,200
2022-08-05	0.575	0.580	0.575	0.575	0.570	3,090,500
2022-08-04	0.570	0.580	0.570	0.580	0.575	2,231,800
2022-08-03	0.570	0.575	0.570	0.575	0.570	6,303,500
2022-08-02	0.580	0.580	0.570	0.575	0.570	2,109,200
2022-08-01	0.575	0.580	0.575	0.580	0.575	1,758,200
2022-07-29	0.575	0.580	0.570	0.575	0.570	6,413,200
2022-07-28	0.565	0.580	0.565	0.575	0.570	4,227,500
2022-07-27	0.570	0.570	0.560	0.565	0.560	1,608,700
2022-07-26	0.565	0.575	0.565	0.570	0.565	3,347,500
2022-07-25	0.575	0.580	0.565	0.570	0.565	1,825,100
2022-07-22	0.570	0.580	0.570	0.575	0.570	2,541,100
2022-07-21	0.570	0.575	0.565	0.570	0.565	2,850,400
2022-07-20	0.570	0.575	0.570	0.575	0.570	3,098,800
2022-07-19	0.565	0.575	0.565	0.575	0.570	3,322,200
2022-07-18	0.565	0.570	0.560	0.565	0.560	4,629,000
2022-07-15	0.565	0.575	0.565	0.570	0.565	1,247,000
2022-07-14	0.565	0.575	0.565	0.565	0.560	2,013,700
2022-07-13	0.565	0.570	0.560	0.570	0.565	1,280,300
2022-07-12	0.570	0.575	0.570	0.570	0.565	1,439,300
2022-07-08	0.570	0.575	0.565	0.575	0.570	1,525,700
2022-07-07	0.570	0.575	0.570	0.570	0.565	2,890,900
2022-07-06	0.570	0.580	0.570	0.575	0.570	1,212,000
2022-07-05	0.575	0.580	0.570	0.575	0.570	2,391,600
2022-07-04	0.575	0.580	0.570	0.580	0.575	1,766,500
2022-07-01	0.580	0.580	0.575	0.575	0.570	1,236,700
2022-06-30	0.570	0.580	0.570	0.580	0.575	2,131,300
2022-06-29	0.575	0.575	0.570	0.575	0.570	88,500
2022-06-28	0.575	0.580	0.575	0.575	0.570	794,100
2022-06-27	0.580	0.580	0.575	0.575	0.570	1,793,000
2022-06-24	0.575	0.575	0.575	0.575	0.570	758,000
2022-06-23	0.575	0.580	0.575	0.580	0.575	384,000
2022-06-22	0.575	0.585	0.575	0.580	0.575	1,163,000
2022-06-21	0.580	0.580	0.575	0.580	0.575	497,500
2022-06-20	0.580	0.585	0.575	0.575	0.570	1,847,500
2022-06-17	0.585	0.585	0.580	0.585	0.580	1,300,000
2022-06-16	0.585	0.585	0.580	0.585	0.580	115,000
2022-06-15	0.585	0.590	0.580	0.580	0.575	2,499,800

← NewerPage 18 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-08	0.0050 MYR
2020-12-11	0.0100 MYR
2020-07-28	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.